Microsoft (NQ: MSFT )

323.01 USD -6.48 (-1.97%)
Official Closing Price Updated: 6:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.42 29.57 29.33 29.36 53,362,500 -0.21(-0.71%)
Nov 29, 2006 29.44 29.78 29.43 29.57 58,775,463 +0.18(+0.61%)
Nov 28, 2006 29.34 29.42 29.13 29.39 52,604,858 -0.09(-0.31%)
Nov 27, 2006 29.69 29.74 29.33 29.48 72,722,337 -0.28(-0.94%)
Nov 24, 2006 29.66 29.84 29.64 29.76 20,470,194 -0.16(-0.53%)
Nov 22, 2006 29.97 30.00 29.82 29.92 44,132,211 +0.00(+0.00%)
Nov 21, 2006 29.91 30.00 29.79 29.92 66,455,047 +0.03(+0.10%)
Nov 20, 2006 29.52 30.00 29.50 29.89 85,704,061 +0.49(+1.67%)
Nov 17, 2006 29.28 29.54 29.28 29.40 49,356,715 -0.07(-0.24%)
Nov 16, 2006 29.13 29.64 29.13 29.47 64,328,811 +0.35(+1.20%)
Nov 15, 2006 29.12 29.36 29.11 29.12 63,968,812 -0.11(-0.37%)
Nov 14, 2006 29.28 29.42 29.07 29.23 63,012,920 -0.12(-0.41%)
Nov 13, 2006 29.19 29.46 29.16 29.35 47,271,855 +0.11(+0.38%)
Nov 10, 2006 29.17 29.29 29.15 29.24 37,855,747 -0.02(-0.07%)
Nov 09, 2006 29.11 29.40 29.00 29.26 89,412,569 +0.28(+0.97%)
Nov 08, 2006 28.78 29.23 28.66 28.98 77,420,281 +0.03(+0.10%)
Nov 07, 2006 28.86 29.07 28.80 28.95 56,511,255 +0.11(+0.38%)
Nov 06, 2006 28.77 29.05 28.76 28.84 60,448,737 +0.11(+0.38%)
Nov 03, 2006 28.85 28.93 28.61 28.73 41,127,524 -0.04(-0.14%)
Nov 02, 2006 28.71 28.86 28.58 28.77 58,674,435 -0.04(-0.14%)
Nov 01, 2006 28.78 28.99 28.70 28.81 75,910,265 +0.10(+0.35%)
Oct 31, 2006 28.66 28.85 28.56 28.71 61,951,245 +0.18(+0.63%)
Oct 30, 2006 28.35 28.84 28.32 28.53 47,301,082 +0.19(+0.67%)
Oct 27, 2006 28.49 28.79 28.25 28.34 89,044,192 -0.01(-0.04%)
Oct 26, 2006 28.33 28.41 28.04 28.35 70,072,427 +0.04(+0.14%)
Oct 25, 2006 28.28 28.46 28.14 28.31 40,717,739 +0.03(+0.11%)
Oct 24, 2006 28.43 28.43 28.13 28.28 61,411,552 -0.17(-0.60%)
Oct 23, 2006 28.30 28.69 28.18 28.45 48,650,035 +0.02(+0.07%)
Oct 20, 2006 28.39 28.49 28.17 28.43 48,906,684 +0.14(+0.49%)
Oct 19, 2006 28.35 28.45 28.12 28.29 44,751,531 -0.23(-0.81%)
Oct 18, 2006 28.50 28.70 28.26 28.52 40,631,651 +0.08(+0.28%)
Oct 17, 2006 28.24 28.51 28.17 28.44 40,122,696 -0.01(-0.04%)
Oct 16, 2006 28.48 28.60 28.33 28.45 49,745,011 +0.08(+0.28%)
Oct 13, 2006 28.34 28.69 28.31 28.37 129,753,977 +0.15(+0.53%)
Oct 12, 2006 27.58 28.29 27.54 28.22 120,179,883 +0.68(+2.47%)
Oct 11, 2006 27.46 27.67 27.42 27.54 37,219,678 -0.15(-0.54%)
Oct 10, 2006 27.69 27.75 27.44 27.69 34,598,786 -0.03(-0.11%)
Oct 09, 2006 27.80 27.93 27.62 27.72 33,371,247 -0.15(-0.54%)
Oct 06, 2006 27.76 28.00 27.65 27.87 36,452,080 -0.05(-0.18%)
Oct 05, 2006 27.92 28.11 27.78 27.92 81,977,116 -0.02(-0.07%)
Oct 04, 2006 27.39 27.96 27.37 27.94 82,202,552 +0.57(+2.08%)
Oct 03, 2006 27.37 27.48 27.21 27.37 39,386,218 +0.01(+0.04%)
Oct 02, 2006 27.32 27.49 27.15 27.36 52,908,141 +0.01(+0.04%)
Sep 29, 2006 27.35 27.42 27.21 27.35 34,291,684 -0.05(-0.18%)
Sep 28, 2006 27.47 27.52 27.26 27.40 44,184,674 -0.04(-0.15%)
Sep 27, 2006 27.18 27.47 27.12 27.44 66,380,794 +0.24(+0.88%)
Sep 26, 2006 26.91 27.32 26.88 27.20 55,354,524 +0.25(+0.93%)
Sep 25, 2006 26.81 27.19 26.79 26.95 67,881,720 +0.29(+1.09%)
Sep 22, 2006 26.83 26.85 26.48 26.66 47,733,089 -0.24(-0.89%)
Sep 21, 2006 27.24 27.25 26.85 26.90 58,495,164 -0.28(-1.03%)
Sep 20, 2006 27.01 27.23 26.99 27.18 71,677,258 +0.32(+1.19%)
Sep 19, 2006 26.74 26.94 26.72 26.86 43,055,533 +0.07(+0.26%)
Sep 18, 2006 26.74 27.04 26.67 26.79 49,135,045 -0.06(-0.22%)
Sep 15, 2006 26.66 26.94 26.49 26.85 126,129,008 +0.52(+1.97%)
Sep 14, 2006 25.99 26.50 25.98 26.33 74,324,940 +0.35(+1.35%)
Sep 13, 2006 25.82 26.10 25.49 25.98 37,707,919 +0.05(+0.19%)
Sep 12, 2006 25.90 25.98 25.72 25.93 52,279,694 +0.02(+0.08%)
Sep 11, 2006 25.43 25.95 25.42 25.91 55,602,604 +0.31(+1.21%)
Sep 08, 2006 25.53 25.79 25.46 25.60 36,866,905 +0.17(+0.67%)
Sep 07, 2006 25.48 25.70 25.39 25.43 51,267,400 -0.18(-0.70%)
Sep 06, 2006 25.51 25.72 25.51 25.61 50,161,462 +0.00(+0.00%)
Sep 05, 2006 25.69 25.96 25.56 25.61 44,222,766 -0.23(-0.89%)
Sep 01, 2006 25.89 25.97 25.64 25.84 31,594,607 +0.14(+0.54%)
Aug 31, 2006 25.87 25.98 25.68 25.70 26,421,263 -0.10(-0.39%)
Aug 30, 2006 25.85 25.89 25.64 25.80 30,258,744 -0.04(-0.15%)
Aug 29, 2006 25.92 25.98 25.63 25.84 42,721,167 -0.11(-0.42%)
Aug 28, 2006 25.84 26.00 25.69 25.95 34,191,049 +0.10(+0.39%)
Aug 25, 2006 25.71 26.00 25.69 25.85 33,115,925 +0.11(+0.43%)
Aug 24, 2006 25.82 25.86 25.50 25.74 35,933,322 +0.07(+0.27%)
Aug 23, 2006 25.64 25.95 25.52 25.67 44,648,574 +0.05(+0.20%)
Aug 22, 2006 26.01 26.25 25.62 25.62 89,316,966 -0.50(-1.91%)
Aug 21, 2006 25.66 26.13 25.56 26.12 88,398,344 +0.33(+1.28%)
Aug 18, 2006 25.00 25.80 24.98 25.79 128,008,669 +1.09(+4.41%)
Aug 17, 2006 24.70 24.75 24.61 24.70 45,330,952 +0.00(+0.00%)
Aug 16, 2006 24.61 24.73 24.47 24.70 52,299,621 +0.08(+0.32%)
Aug 15, 2006 24.55 24.65 24.44 24.62 48,994,921 +0.09(+0.37%)
Aug 14, 2006 24.52 24.60 24.35 24.53 45,901,866 +0.10(+0.41%)
Aug 11, 2006 24.43 24.45 24.20 24.43 30,255,521 -0.03(-0.12%)
Aug 10, 2006 24.37 24.60 24.34 24.46 31,750,380 +0.02(+0.08%)
Aug 09, 2006 24.49 24.64 24.34 24.44 44,322,624 +0.10(+0.41%)
Aug 08, 2006 24.39 24.52 24.20 24.34 58,134,940 +0.12(+0.50%)
Aug 07, 2006 24.28 24.48 24.19 24.22 36,861,740 -0.07(-0.29%)
Aug 04, 2006 24.41 24.49 24.15 24.29 45,690,632 +0.08(+0.33%)
Aug 03, 2006 24.18 24.48 24.15 24.21 43,155,341 -0.09(-0.37%)
Aug 02, 2006 24.12 24.40 24.03 24.30 46,447,211 +0.31(+1.29%)
Aug 01, 2006 24.02 24.20 23.85 23.99 49,017,931 -0.07(-0.29%)
Jul 31, 2006 24.07 24.42 24.01 24.06 40,321,957 -0.19(-0.78%)
Jul 28, 2006 24.08 24.28 24.06 24.25 51,705,946 +0.38(+1.59%)
Jul 27, 2006 24.58 24.60 23.77 23.87 85,386,992 -0.50(-2.05%)
Jul 26, 2006 24.12 24.53 24.10 24.37 54,947,592 +0.15(+0.62%)
Jul 25, 2006 24.00 24.29 23.90 24.22 60,069,671 +0.22(+0.92%)
Jul 24, 2006 24.01 24.11 23.79 24.00 59,586,779 +0.13(+0.54%)
Jul 21, 2006 24.04 24.15 23.00 23.87 175,487,681 +1.02(+4.46%)
Jul 20, 2006 23.43 23.45 22.78 22.85 76,801,801 -0.55(-2.35%)
Jul 19, 2006 22.82 23.46 22.72 23.40 82,197,347 +0.66(+2.90%)
Jul 18, 2006 22.59 22.76 22.48 22.74 65,091,734 +0.26(+1.16%)
Jul 17, 2006 22.29 22.61 22.26 22.48 37,053,566 +0.19(+0.85%)
Jul 14, 2006 22.28 22.55 22.23 22.29 67,499,267 +0.03(+0.13%)
Jul 13, 2006 22.37 22.61 22.25 22.26 73,096,865 -0.38(-1.68%)
Jul 12, 2006 22.80 22.88 22.62 22.64 77,378,168 -0.46(-1.99%)
Jul 11, 2006 23.37 23.37 22.74 23.10 88,690,305 -0.40(-1.70%)
Jul 10, 2006 23.43 23.66 23.38 23.50 50,566,038 +0.20(+0.86%)
Jul 07, 2006 23.39 23.55 23.30 23.30 63,169,625 -0.18(-0.77%)
Jul 06, 2006 23.45 23.61 23.42 23.48 44,775,875 +0.13(+0.56%)
Jul 05, 2006 23.48 23.52 23.30 23.35 53,093,522 -0.35(-1.48%)
Jul 03, 2006 23.53 23.72 23.45 23.70 25,711,432 +0.40(+1.72%)
Jun 30, 2006 23.54 23.65 23.30 23.30 73,083,522 -0.17(-0.73%)
Jun 29, 2006 23.32 23.63 23.22 23.47 121,405,800 +0.31(+1.34%)
Jun 28, 2006 22.96 23.25 22.91 23.16 71,925,699 +0.30(+1.31%)
Jun 27, 2006 22.89 23.16 22.84 22.86 84,758,866 +0.04(+0.18%)
Jun 26, 2006 22.65 22.89 22.63 22.82 53,644,000 +0.32(+1.42%)
Jun 23, 2006 22.85 22.87 22.50 22.50 60,530,568 -0.38(-1.66%)
Jun 22, 2006 23.06 23.17 22.78 22.88 81,054,822 -0.20(-0.87%)
Jun 21, 2006 22.61 23.15 22.53 23.08 94,407,107 +0.52(+2.30%)
Jun 20, 2006 22.54 22.76 22.50 22.56 90,604,171 +0.01(+0.04%)
Jun 19, 2006 22.14 22.60 22.12 22.55 129,632,252 +0.45(+2.04%)
Jun 16, 2006 21.90 22.28 21.79 22.10 147,506,764 +0.03(+0.14%)
Jun 15, 2006 22.01 22.13 21.80 22.07 121,637,599 +0.19(+0.87%)
Jun 14, 2006 21.59 21.94 21.55 21.88 86,083,927 +0.37(+1.72%)
Jun 13, 2006 21.73 22.03 21.46 21.51 113,175,765 -0.20(-0.92%)
Jun 12, 2006 21.96 22.10 21.70 21.71 74,325,878 -0.21(-0.96%)
Jun 09, 2006 22.15 22.19 21.89 21.92 52,575,260 -0.19(-0.86%)
Jun 08, 2006 22.03 22.21 21.97 22.11 104,124,499 +0.07(+0.32%)
Jun 07, 2006 22.15 22.39 22.01 22.04 73,829,583 -0.09(-0.41%)
Jun 06, 2006 22.55 22.56 21.98 22.13 126,602,548 -0.37(-1.64%)
Jun 05, 2006 22.72 22.73 22.49 22.50 63,918,460 -0.26(-1.14%)
Jun 02, 2006 22.85 22.99 22.67 22.76 73,935,588 -0.06(-0.26%)
Jun 01, 2006 22.74 22.84 22.62 22.82 80,237,015 +0.17(+0.75%)
May 31, 2006 23.26 23.35 22.65 22.65 120,442,938 -0.50(-2.16%)
May 30, 2006 23.55 23.76 23.14 23.15 52,497,496 -0.57(-2.40%)
May 26, 2006 23.77 23.88 23.56 23.72 46,864,883 -0.02(-0.08%)
May 25, 2006 23.57 23.92 23.54 23.74 83,053,415 +0.24(+1.02%)
May 24, 2006 22.99 23.54 22.98 23.50 107,368,816 +0.71(+3.12%)
May 23, 2006 23.10 23.38 22.77 22.79 80,000,557 -0.09(-0.39%)
May 22, 2006 22.48 23.02 22.45 22.88 87,325,580 +0.32(+1.42%)
May 19, 2006 22.74 22.90 22.52 22.56 100,073,921 -0.27(-1.18%)
May 18, 2006 22.84 23.14 22.76 22.83 95,476,452 +0.10(+0.44%)
May 17, 2006 22.89 23.08 22.73 22.73 98,599,180 -0.28(-1.22%)
May 16, 2006 23.16 24.00 22.91 23.01 82,108,964 -0.14(-0.60%)
May 15, 2006 23.10 23.23 23.03 23.15 70,106,833 -0.02(-0.09%)
May 12, 2006 23.14 23.37 23.05 23.17 83,135,602 -0.05(-0.22%)
May 11, 2006 23.71 23.79 23.15 23.22 92,920,892 -0.55(-2.31%)
May 10, 2006 23.67 23.79 23.59 23.77 77,225,905 +0.15(+0.64%)
May 09, 2006 23.75 24.00 23.49 23.62 75,396,647 -0.11(-0.46%)
May 08, 2006 23.85 25.00 23.51 23.73 80,694,715 -0.07(-0.29%)
May 05, 2006 23.66 23.95 23.52 23.80 131,605,902 +0.36(+1.54%)
May 04, 2006 23.35 23.67 23.14 23.44 171,263,283 +0.27(+1.17%)
May 03, 2006 23.99 24.02 23.15 23.17 211,556,485 -0.84(-3.50%)
May 02, 2006 24.49 25.00 23.90 24.01 190,557,370 -0.28(-1.15%)
May 01, 2006 24.33 25.00 24.09 24.29 175,012,523 +0.14(+0.58%)
Apr 28, 2006 24.23 24.50 24.00 24.15 591,078,500 -3.10(-11.38%)
Apr 27, 2006 26.97 27.63 26.94 27.25 98,618,144 +0.15(+0.55%)
Apr 26, 2006 27.08 27.23 27.00 27.10 39,190,021 -0.04(-0.15%)
Apr 25, 2006 27.09 27.21 27.02 27.14 49,214,908 -0.03(-0.11%)
Apr 24, 2006 27.07 27.25 26.98 27.17 42,319,297 +0.02(+0.07%)
Apr 21, 2006 27.17 27.39 27.00 27.15 58,528,038 +0.12(+0.44%)
Apr 20, 2006 27.05 27.19 26.70 27.03 46,034,746 +0.00(+0.00%)
Apr 19, 2006 27.11 27.19 26.96 27.03 45,111,150 -0.19(-0.70%)
Apr 18, 2006 26.94 27.50 26.82 27.22 56,273,207 +0.38(+1.42%)
Apr 17, 2006 27.02 27.05 26.73 26.84 35,796,327 -0.23(-0.85%)
Apr 13, 2006 27.08 27.20 27.00 27.07 28,160,049 -0.13(-0.48%)
Apr 12, 2006 27.13 27.20 26.97 27.20 32,183,970 +0.07(+0.26%)
Apr 11, 2006 27.29 27.32 27.00 27.13 42,953,483 -0.16(-0.59%)
Apr 10, 2006 27.23 27.44 27.20 27.29 39,457,384 +0.04(+0.15%)
Apr 07, 2006 27.61 27.72 27.23 27.25 47,253,378 -0.31(-1.12%)
Apr 06, 2006 27.66 27.72 27.37 27.56 51,885,792 -0.18(-0.65%)
Apr 05, 2006 27.88 27.94 27.64 27.74 41,554,663 +0.10(+0.36%)
Apr 04, 2006 27.64 27.80 27.47 27.64 45,470,033 +0.08(+0.29%)
Apr 03, 2006 27.67 27.73 27.44 27.56 56,458,953 +0.35(+1.29%)
Mar 31, 2006 27.30 27.54 27.21 27.21 62,127,618 -0.02(-0.07%)
Mar 30, 2006 27.03 27.39 27.00 27.23 54,612,026 +0.21(+0.78%)
Mar 29, 2006 26.95 27.20 26.92 27.02 53,150,254 +0.12(+0.45%)
Mar 28, 2006 27.01 27.21 26.81 26.90 58,520,542 -0.11(-0.41%)
Mar 27, 2006 27.01 27.30 27.00 27.01 59,908,634 +0.00(+0.00%)
Mar 24, 2006 26.71 27.21 26.62 27.01 69,163,099 +0.16(+0.60%)
Mar 23, 2006 27.08 27.10 26.66 26.85 73,794,200 -0.30(-1.10%)
Mar 22, 2006 27.08 27.50 26.80 27.15 146,028,200 -0.59(-2.13%)
Mar 21, 2006 27.96 28.22 27.68 27.74 72,591,475 -0.15(-0.54%)
Mar 20, 2006 27.00 27.99 27.67 27.89 67,094,115 +0.39(+1.42%)
Mar 17, 2006 27.38 27.66 27.27 27.50 120,615,839 +0.23(+0.84%)
Mar 16, 2006 27.34 27.48 27.22 27.27 73,793,729 -0.09(-0.33%)
Mar 15, 2006 27.20 27.45 27.01 27.36 57,156,775 +0.13(+0.48%)
Mar 14, 2006 27.04 27.38 26.99 27.23 39,997,965 +0.12(+0.44%)
Mar 13, 2006 27.18 27.29 26.94 27.11 40,342,621 -0.06(-0.22%)
Mar 10, 2006 27.06 27.22 26.88 27.17 41,298,130 +0.17(+0.63%)
Mar 09, 2006 27.27 27.42 27.00 27.00 45,381,991 -0.25(-0.92%)
Mar 08, 2006 26.99 27.50 26.97 27.25 57,547,664 +0.19(+0.70%)
Mar 07, 2006 26.90 27.10 26.81 27.06 51,631,701 +0.13(+0.48%)
Mar 06, 2006 26.92 27.15 26.83 26.93 44,998,967 +0.00(+0.00%)
Mar 03, 2006 26.81 27.16 26.74 26.93 45,234,051 -0.04(-0.15%)
Mar 02, 2006 27.02 27.10 26.90 26.97 41,850,713 -0.17(-0.63%)
Mar 01, 2006 26.98 27.20 26.95 27.14 53,068,601 +0.27(+1.00%)
Feb 28, 2006 27.05 27.30 26.87 26.87 65,036,124 -0.18(-0.67%)
Feb 27, 2006 26.75 27.26 26.67 27.05 51,344,788 +0.42(+1.58%)
Feb 24, 2006 26.59 26.74 26.52 26.63 44,755,631 -0.03(-0.11%)
Feb 23, 2006 26.73 26.89 26.54 26.66 47,367,986 -0.06(-0.22%)
Feb 22, 2006 26.53 26.86 26.47 26.72 43,045,261 +0.18(+0.68%)
Feb 21, 2006 26.72 26.72 26.34 26.54 50,216,190 -0.16(-0.60%)
Feb 17, 2006 26.73 26.81 26.56 26.70 41,506,293 -0.11(-0.41%)
Feb 16, 2006 26.85 26.90 26.57 26.81 49,509,000 -0.07(-0.26%)
Feb 15, 2006 26.60 26.93 26.50 26.88 62,809,475 +0.23(+0.86%)
Feb 14, 2006 26.41 26.68 26.35 26.65 58,433,946 +0.26(+0.99%)
Feb 13, 2006 26.63 26.70 26.34 26.39 46,707,035 -0.30(-1.12%)
Feb 10, 2006 26.62 26.89 26.51 26.69 52,125,900 +0.03(+0.11%)
Feb 09, 2006 26.96 27.03 26.65 26.66 52,861,644 -0.25(-0.93%)
Feb 08, 2006 27.01 27.08 26.71 26.91 51,796,067 -0.03(-0.11%)
Feb 07, 2006 26.95 27.15 26.81 26.94 72,167,164 -0.23(-0.85%)
Feb 06, 2006 27.51 27.54 27.09 27.17 60,174,057 -0.37(-1.34%)
Feb 03, 2006 27.48 27.70 27.34 27.54 75,022,715 -0.14(-0.51%)
Feb 02, 2006 27.97 27.99 27.55 27.68 55,073,307 -0.36(-1.28%)
Feb 01, 2006 27.96 28.07 27.76 28.04 68,437,410 -0.11(-0.39%)
Jan 31, 2006 27.91 28.38 27.87 28.15 94,842,454 +0.15(+0.54%)
Jan 30, 2006 27.82 28.18 27.78 28.00 103,999,295 +0.21(+0.76%)
Jan 27, 2006 27.23 27.95 27.19 27.79 134,522,323 +1.29(+4.87%)
Jan 26, 2006 26.56 26.72 26.31 26.50 69,517,671 +0.10(+0.38%)
Jan 25, 2006 26.41 26.57 26.23 26.40 59,072,611 +0.12(+0.46%)
Jan 24, 2006 26.34 26.45 26.22 26.28 63,041,557 -0.07(-0.27%)
Jan 23, 2006 26.48 26.53 26.30 26.35 47,925,611 -0.06(-0.23%)
Jan 20, 2006 26.99 27.01 26.26 26.41 79,221,998 -0.61(-2.26%)
Jan 19, 2006 26.87 27.24 26.85 27.02 60,379,450 +0.19(+0.71%)
Jan 18, 2006 26.74 26.98 26.70 26.83 52,495,487 -0.16(-0.59%)
Jan 17, 2006 26.90 27.19 26.90 26.99 58,572,757 -0.20(-0.74%)
Jan 13, 2006 27.03 27.25 27.01 27.19 41,449,046 +0.05(+0.18%)
Jan 12, 2006 27.25 27.26 26.97 27.14 45,994,700 -0.15(-0.55%)
Jan 11, 2006 27.01 27.39 26.90 27.29 70,121,756 +0.29(+1.07%)
Jan 10, 2006 26.65 27.02 26.59 27.00 64,922,446 +0.14(+0.52%)
Jan 09, 2006 26.93 27.07 26.76 26.86 55,625,236 -0.05(-0.19%)
Jan 06, 2006 26.88 27.00 26.49 26.91 100,963,076 -0.08(-0.30%)
Jan 05, 2006 26.93 27.13 26.91 26.99 48,245,549 +0.02(+0.07%)
Jan 04, 2006 26.77 27.08 26.77 26.97 57,975,661 +0.13(+0.48%)
Jan 03, 2006 26.25 27.00 26.10 26.84 79,973,718 +0.69(+2.64%)
Dec 30, 2005 26.15 26.31 26.10 26.15 49,044,992 -0.12(-0.46%)
Dec 29, 2005 26.39 26.50 26.26 26.27 34,495,558 -0.12(-0.45%)
Dec 28, 2005 26.51 26.66 26.35 26.39 37,242,200 -0.07(-0.26%)
Dec 27, 2005 26.68 26.85 26.45 26.46 37,822,200 -0.18(-0.68%)
Dec 23, 2005 26.52 26.67 26.44 26.64 30,689,138 +0.05(+0.19%)
Dec 22, 2005 26.71 26.78 26.42 26.59 91,276,955 -0.14(-0.52%)
Dec 21, 2005 26.87 26.91 26.71 26.73 73,149,953 -0.13(-0.48%)
Dec 20, 2005 26.76 26.88 26.67 26.86 62,960,511 +0.03(+0.11%)
Dec 19, 2005 26.90 26.87 26.65 26.83 68,686,959 -0.07(-0.26%)
Dec 16, 2005 26.87 27.08 26.81 26.90 88,467,734 -0.02(-0.07%)
Dec 15, 2005 27.09 27.11 26.81 26.92 79,027,300 -0.17(-0.63%)
Dec 14, 2005 27.00 27.24 26.85 27.09 65,067,260 -0.04(-0.15%)
Dec 13, 2005 27.29 27.43 27.00 27.13 104,283,865 -0.32(-1.17%)
Dec 12, 2005 27.71 27.75 27.33 27.45 63,757,418 -0.26(-0.94%)
Dec 09, 2005 27.71 27.83 27.64 27.71 48,485,553 +0.02(+0.07%)
Dec 08, 2005 27.71 27.81 27.60 27.69 63,916,917 -0.06(-0.22%)
Dec 07, 2005 27.67 27.75 27.55 27.75 55,565,762 +0.06(+0.22%)
Dec 06, 2005 27.90 27.92 27.68 27.69 65,888,116 -0.16(-0.57%)
Dec 05, 2005 27.93 28.02 27.71 27.85 47,517,395 -0.16(-0.57%)
Dec 02, 2005 27.82 28.10 27.79 28.01 42,319,525 +0.12(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.